| 品种 | 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 铜 | 1311 | 51800 | 51790 | 51800 | 51400 | 51800 | 51570 | 0 | -230 | 19158 | 40988 | -2002 |
| 1312 | 51660 | 51660 | 51670 | 51240 | 51670 | 51430 | 10 | -230 | 31068 | 83096 | -6340 | |
| 1401 | 51500 | 51490 | 51550 | 51060 | 51510 | 51270 | 10 | -230 | 375842 | 300938 | 20946 | |
| 1402 | 51450 | 51430 | 51500 | 51010 | 51480 | 51220 | 30 | -230 | 73770 | 88574 | 4766 | |
| 1403 | 51460 | 51420 | 51560 | 51040 | 51560 | 51240 | 100 | -220 | 5724 | 30062 | 1682 | |
| 1404 | 51500 | 51490 | 51560 | 51080 | 51560 | 51270 | 60 | -230 | 2870 | 15006 | 1424 | |
| 1405 | 51530 | 51470 | 51580 | 51150 | 51580 | 51320 | 50 | -210 | 1478 | 6038 | 818 | |
| 1406 | 51570 | 51410 | 51600 | 51160 | 51600 | 51330 | 30 | -240 | 636 | 2804 | 120 | |
| 1407 | 51630 | 51480 | 51530 | 51200 | 51530 | 51390 | -100 | -240 | 62 | 884 | -6 | |
| 1408 | 51630 | 51500 | 51610 | 51290 | 51580 | 51420 | -50 | -210 | 118 | 1094 | 2 | |
| 1409 | 51670 | 51350 | 51590 | 51330 | 51590 | 51420 | -80 | -250 | 52 | 710 | 2 | |
| 1410 | 51710 | 51480 | 51570 | 51290 | 51550 | 51440 | -160 | -270 | 130 | 500 | 54 | |
| 小计 | 510908 | 570694 | 21466 | |||||||||
| 铝 | 1311 | 14485 | 14510 | 14515 | 14490 | 14505 | 14505 | 20 | 20 | 4250 | 21582 | -1006 |
| 1312 | 14440 | 14480 | 14500 | 14470 | 14500 | 14485 | 60 | 45 | 9160 | 45066 | -4678 | |
| 1401 | 14405 | 14440 | 14470 | 14440 | 14460 | 14455 | 55 | 50 | 11888 | 56728 | -1684 | |
| 1402 | 14380 | 14420 | 14445 | 14420 | 14440 | 14430 | 60 | 50 | 6658 | 31632 | 2474 | |
| 1403 | 14375 | 14425 | 14430 | 14410 | 14430 | 14420 | 55 | 45 | 3726 | 16748 | 148 | |
| 1404 | 14375 | 14425 | 14425 | 14410 | 14415 | 14415 | 40 | 40 | 584 | 5216 | 308 | |
| 1405 | 14375 | 14410 | 14425 | 14410 | 14415 | 14420 | 40 | 45 | 334 | 2644 | 60 | |
| 1406 | 14405 | 14440 | 14440 | 14435 | 14435 | 14435 | 30 | 30 | 48 | 182 | 38 | |
| 1407 | 14375 | 14435 | 14435 | 14435 | 14435 | 14435 | 60 | 60 | 100 | 34 | -100 | |
| 1408 | 14245 | 14425 | 14425 | 14425 | 14425 | 14425 | 180 | 180 | 2 | 62 | 0 | |
| 1409 | 14290 | 14440 | 14440 | 150 | 150 | 26 | 0 | |||||
| 1410 | 14285 | 14285 | 14285 | 0 | 0 | 0 | ||||||
| 小计 | 36750 | 179920 | -4440 | |||||||||
| 锌 | 1311 | 15060 | 15110 | 15120 | 15070 | 15120 | 15090 | 60 | 30 | 3352 | 6426 | -1328 |
| 1312 | 15045 | 15090 | 15130 | 15060 | 15130 | 15090 | 85 | 45 | 9624 | 45160 | -4396 | |
| 1401 | 15060 | 15105 | 15150 | 15065 | 15145 | 15100 | 85 | 40 | 53706 | 130554 | -1502 | |
| 1402 | 15060 | 15105 | 15150 | 15070 | 15150 | 15105 | 90 | 45 | 15076 | 44618 | 1832 | |
| 1403 | 15070 | 15135 | 15150 | 15080 | 15145 | 15115 | 75 | 45 | 1930 | 6572 | 508 | |
| 1404 | 15095 | 15130 | 15175 | 15105 | 15175 | 15135 | 80 | 40 | 22 | 294 | 16 | |
| 1405 | 15020 | 15150 | 15170 | 15105 | 15170 | 15135 | 150 | 115 | 44 | 334 | 0 | |
| 1406 | 15130 | 15155 | 15155 | 15155 | 15155 | 15155 | 25 | 25 | 2 | 38 | -2 | |
| 1407 | 15170 | 15170 | 15170 | 0 | 0 | 14 | 0 | |||||
| 1408 | 15190 | 15190 | 15190 | 0 | 0 | 12 | 0 | |||||
| 1409 | 15170 | 15170 | 15170 | 0 | 0 | 0 | ||||||
| 1410 | 15170 | 15400 | 15400 | 15145 | 15275 | 15265 | 105 | 95 | 242 | 60 | 60 | |
| 小计 | 83998 | 234082 | -4812 | |||||||||
| 铅 | 1311 | 14370 | 14375 | 14410 | 14145 | 14400 | 14350 | 30 | -20 | 266 | 6694 | -50 |
| 1312 | 14435 | 14445 | 14480 | 14400 | 14480 | 14450 | 45 | 15 | 1618 | 11518 | 136 | |
| 1401 | 14465 | 14465 | 14515 | 14440 | 14510 | 14485 | 45 | 20 | 968 | 5344 | 600 | |
| 1402 | 14520 | 14520 | 14530 | 14520 | 14530 | 14525 | 10 | 5 | 14 | 568 | 10 | |
| 1403 | 14490 | 14495 | 14495 | 5 | 5 | 52 | 0 | |||||
| 1404 | 14630 | 14635 | 14635 | 5 | 5 | 0 | ||||||
| 1405 | 14660 | 14660 | 14660 | 0 | 0 | 18 | 0 | |||||
| 1406 | 14690 | 14695 | 14695 | 5 | 5 | 10 | 0 | |||||
| 1407 | 14600 | 14605 | 14605 | 5 | 5 | 0 | ||||||
| 1408 | 14865 | 14870 | 14870 | 5 | 5 | 2 | 0 | |||||
| 1409 | 14790 | 14790 | 14790 | 0 | 0 | 0 | ||||||
| 1410 | 14790 | 14795 | 14795 | 5 | 5 | 0 | ||||||
| 小计 | 2866 | 24206 | 696 | |||||||||
| 黄金 | 1311 | 264.35 | 264.5 | 266.25 | 264 | 265.85 | 265.55 | 1.5 | 1.2 | 20 | 232 | 2 |
| 1312 | 265.5 | 266.2 | 267.5 | 265.55 | 266.25 | 266.4 | 0.75 | 0.9 | 216630 | 85492 | -2224 | |
| 1401 | 265.85 | 267.2 | 267.45 | 265.8 | 266.3 | 266.5 | 0.45 | 0.65 | 598 | 644 | 24 | |
| 1402 | 265.45 | 266.4 | 266.4 | 266.4 | 266.4 | 266.4 | 0.95 | 0.95 | 2 | 20 | -2 | |
| 1403 | 266.6 | 266.8 | 266.85 | 266.7 | 266.7 | 266.75 | 0.1 | 0.15 | 6 | 32 | 0 | |
| 1404 | 266.2 | 266.35 | 266.35 | 0.15 | 0.15 | 16 | 0 | |||||
| 1405 | 265.9 | 268.8 | 268.8 | 266.5 | 267.15 | 267.15 | 1.25 | 1.25 | 30 | 36 | 12 | |
| 1406 | 266.75 | 268 | 268.5 | 266.5 | 267.3 | 267.25 | 0.55 | 0.5 | 13808 | 62478 | 3754 | |
| 1407 | 266 | 268 | 268 | 266.8 | 266.8 | 267.3 | 0.8 | 1.3 | 10 | 20 | -2 | |
| 1408 | 266.8 | 267.35 | 267.35 | 267.1 | 267.1 | 267.15 | 0.3 | 0.35 | 6 | 24 | 4 | |
| 1410 | 266.75 | 267.1 | 267.1 | 0.35 | 0.35 | 6 | 0 | |||||
| 小计 | 231110 | 149000 | 1568 | |||||||||
| 白银 | 1311 | 4489 | 4510 | 4519 | 4480 | 4496 | 4497 | 7 | 8 | 1284 | 3512 | 370 |
| 1312 | 4514 | 4517 | 4537 | 4497 | 4534 | 4518 | 20 | 4 | 1832958 | 370668 | -8860 | |
| 1401 | 4521 | 4531 | 4555 | 4514 | 4551 | 4533 | 30 | 12 | 76108 | 49858 | 10458 | |
| 1402 | 4537 | 4537 | 4548 | 4532 | 4548 | 4540 | 11 | 3 | 138 | 890 | -6 | |
| 1403 | 4548 | 4549 | 4561 | 4532 | 4561 | 4549 | 13 | 1 | 136 | 2448 | -56 | |
| 1404 | 4561 | 4544 | 4555 | 4537 | 4555 | 4546 | -6 | -15 | 94 | 234 | 42 | |
| 1405 | 4542 | 4535 | 4567 | 4535 | 4558 | 4551 | 16 | 9 | 420 | 566 | 116 | |
| 1406 | 4556 | 4567 | 4585 | 4556 | 4580 | 4568 | 24 | 12 | 10622 | 19070 | 1058 | |
| 1407 | 4539 | 4581 | 4581 | 4562 | 4570 | 4571 | 31 | 32 | 26 | 228 | -10 | |
| 1408 | 4570 | 4584 | 4584 | 4565 | 4577 | 4572 | 7 | 2 | 28 | 180 | 2 | |
| 1409 | 4577 | 4591 | 4600 | 4586 | 4600 | 4595 | 23 | 18 | 16 | 104 | -4 | |
| 1410 | 4604 | 4577 | 4577 | 4577 | 4577 | 4577 | -27 | -27 | 2 | 20 | 0 | |
| 小计 | 1921832 | 447778 | 3110 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 有色金属收盘价)